Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 12.05 | 12.09 | 11.97 | 12.00 | 79,561,664 | -0.04(-0.34%) |
Jun 29, 2011 | 12.02 | 12.08 | 11.92 | 12.04 | 80,112,728 | +0.07(+0.58%) |
Jun 28, 2011 | 11.74 | 12.01 | 11.72 | 11.97 | 70,421,864 | +0.22(+1.88%) |
Jun 27, 2011 | 11.71 | 11.80 | 11.68 | 11.75 | 58,913,112 | +0.05(+0.45%) |
Jun 24, 2011 | 11.97 | 12.00 | 11.70 | 11.70 | 108,570,912 | -0.33(-2.76%) |
Jun 23, 2011 | 12.19 | 12.21 | 11.93 | 12.03 | 143,718,240 | +0.22(+1.82%) |
Jun 22, 2011 | 11.85 | 11.93 | 11.78 | 11.81 | 52,099,904 | -0.09(-0.73%) |
Jun 21, 2011 | 11.85 | 11.94 | 11.78 | 11.90 | 80,740,352 | +0.09(+0.79%) |
Jun 20, 2011 | 11.81 | 11.81 | 11.75 | 11.81 | 59,580,636 | +0.01(+0.05%) |
Jun 17, 2011 | 11.87 | 11.90 | 11.68 | 11.80 | 106,244,456 | +0.01(+0.10%) |
Jun 16, 2011 | 11.75 | 11.82 | 11.71 | 11.79 | 70,992,744 | +0.03(+0.25%) |
Jun 15, 2011 | 11.88 | 11.89 | 11.67 | 11.76 | 72,914,744 | -0.23(-1.90%) |
Jun 14, 2011 | 11.97 | 12.08 | 11.96 | 11.99 | 67,311,664 | +0.07(+0.59%) |
Jun 13, 2011 | 11.70 | 12.01 | 11.70 | 11.92 | 76,276,360 | +0.20(+1.74%) |
Jun 10, 2011 | 12.02 | 12.03 | 11.67 | 11.71 | 98,621,472 | -0.37(-3.08%) |
Jun 09, 2011 | 12.02 | 12.17 | 12.01 | 12.09 | 59,091,056 | +0.04(+0.34%) |
Jun 08, 2011 | 12.16 | 12.16 | 11.98 | 12.05 | 72,156,296 | -0.03(-0.29%) |
Jun 07, 2011 | 12.19 | 12.22 | 12.08 | 12.08 | 59,524,324 | +0.00(+0.00%) |
Jun 06, 2011 | 12.13 | 12.21 | 12.06 | 12.08 | 47,434,980 | -0.06(-0.48%) |
Jun 03, 2011 | 12.04 | 12.27 | 12.04 | 12.14 | 61,694,492 | +0.19(+1.56%) |
May 24, 2011 | 11.94 | 12.05 | 11.91 | 11.95 | 73,765,920 | -0.04(-0.34%) |
May 23, 2011 | 11.94 | 12.02 | 11.88 | 11.99 | 67,000,308 | -0.06(-0.48%) |
May 20, 2011 | 12.22 | 12.26 | 12.04 | 12.05 | 91,979,688 | -0.20(-1.62%) |
May 19, 2011 | 12.37 | 12.40 | 12.19 | 12.25 | 86,835,456 | -0.09(-0.71%) |
May 18, 2011 | 12.30 | 12.34 | 12.25 | 12.34 | 77,362,296 | +0.02(+0.19%) |
May 17, 2011 | 12.28 | 12.36 | 12.22 | 12.31 | 99,930,288 | +0.09(+0.76%) |
May 16, 2011 | 12.14 | 12.31 | 12.11 | 12.22 | 78,731,200 | +0.03(+0.29%) |
May 13, 2011 | 12.20 | 12.23 | 12.11 | 12.19 | 63,111,300 | +0.02(+0.14%) |
May 12, 2011 | 12.04 | 12.22 | 11.99 | 12.17 | 61,795,312 | +0.16(+1.36%) |
May 11, 2011 | 12.10 | 12.14 | 11.95 | 12.01 | 74,125,232 | -0.04(-0.29%) |
May 10, 2011 | 11.94 | 12.10 | 11.93 | 12.04 | 57,921,008 | +0.15(+1.26%) |
May 09, 2011 | 11.85 | 11.97 | 11.80 | 11.89 | 53,823,396 | +0.03(+0.24%) |
May 06, 2011 | 11.83 | 11.91 | 11.78 | 11.86 | 58,841,484 | +0.09(+0.78%) |
May 05, 2011 | 11.90 | 11.93 | 11.71 | 11.77 | 73,417,600 | -0.14(-1.21%) |
May 04, 2011 | 11.79 | 11.93 | 11.74 | 11.91 | 87,941,416 | +0.12(+0.98%) |
May 03, 2011 | 12.10 | 12.12 | 11.59 | 11.80 | 188,567,264 | -0.33(-2.76%) |
May 02, 2011 | 12.13 | 12.15 | 12.10 | 12.13 | 66,192,160 | +0.03(+0.24%) |
Apr 29, 2011 | 12.04 | 12.16 | 11.98 | 12.10 | 75,381,784 | +0.08(+0.67%) |
Apr 28, 2011 | 11.92 | 12.04 | 11.91 | 12.02 | 59,768,632 | +0.12(+0.97%) |
Apr 27, 2011 | 11.70 | 11.98 | 11.67 | 11.91 | 79,735,968 | +0.25(+2.18%) |
Apr 26, 2011 | 11.64 | 11.73 | 11.54 | 11.65 | 64,173,888 | +0.03(+0.25%) |
Apr 25, 2011 | 11.52 | 11.64 | 11.49 | 11.63 | 78,529,656 | +0.20(+1.77%) |
Apr 21, 2011 | 11.82 | 11.86 | 11.03 | 11.42 | 240,812,400 | -0.35(-2.94%) |
Apr 20, 2011 | 11.94 | 12.05 | 11.76 | 11.77 | 112,312,296 | -0.08(-0.68%) |
Apr 19, 2011 | 11.72 | 11.88 | 11.68 | 11.85 | 57,226,892 | +0.07(+0.64%) |
Apr 18, 2011 | 11.73 | 11.81 | 11.67 | 11.78 | 80,554,000 | -0.07(-0.63%) |
Apr 15, 2011 | 11.86 | 11.91 | 11.74 | 11.85 | 85,715,312 | +0.02(+0.19%) |
Apr 14, 2011 | 11.80 | 11.90 | 11.78 | 11.83 | 84,337,608 | +0.02(+0.15%) |
Apr 13, 2011 | 11.86 | 11.87 | 11.74 | 11.81 | 51,752,740 | +0.00(+0.00%) |
Apr 12, 2011 | 11.89 | 11.98 | 11.79 | 11.81 | 76,408,000 | -0.12(-1.02%) |
Apr 11, 2011 | 11.86 | 11.97 | 11.82 | 11.93 | 64,948,680 | +0.12(+1.03%) |
Apr 08, 2011 | 11.74 | 11.86 | 11.72 | 11.81 | 61,111,976 | +0.08(+0.64%) |
Apr 07, 2011 | 11.71 | 11.74 | 11.63 | 11.74 | 76,419,048 | +0.02(+0.20%) |
Apr 06, 2011 | 11.83 | 11.85 | 11.70 | 11.71 | 78,242,104 | -0.09(-0.78%) |
Apr 05, 2011 | 11.83 | 11.87 | 11.76 | 11.80 | 55,747,812 | -0.05(-0.44%) |
Apr 04, 2011 | 11.86 | 11.90 | 11.80 | 11.86 | 73,487,128 | +0.09(+0.79%) |